Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.598 | 6.603 | 6.186 | 6.297 | 660,109 | -0.35(-5.33%) |
Feb 25, 2005 | 6.492 | 6.651 | 6.434 | 6.651 | 311,140 | +0.16(+2.44%) |
Feb 24, 2005 | 6.387 | 6.498 | 6.255 | 6.492 | 267,826 | +0.16(+2.50%) |
Feb 23, 2005 | 6.413 | 6.524 | 6.334 | 6.334 | 290,523 | -0.07(-1.16%) |
Feb 22, 2005 | 6.455 | 6.588 | 6.371 | 6.408 | 350,860 | -0.10(-1.54%) |
Feb 18, 2005 | 6.503 | 6.556 | 6.440 | 6.508 | 211,651 | +0.06(+0.90%) |
Feb 17, 2005 | 6.556 | 6.598 | 6.440 | 6.450 | 479,855 | -0.14(-2.17%) |
Feb 16, 2005 | 6.566 | 6.630 | 6.486 | 6.593 | 249,290 | -0.02(-0.24%) |
Feb 15, 2005 | 6.503 | 6.667 | 6.503 | 6.609 | 297,521 | +0.04(+0.64%) |
Feb 14, 2005 | 6.577 | 6.630 | 6.524 | 6.566 | 193,493 | -0.04(-0.56%) |
Feb 11, 2005 | 6.693 | 6.752 | 6.482 | 6.603 | 260,260 | -0.09(-1.34%) |
Feb 10, 2005 | 6.773 | 6.799 | 6.688 | 6.693 | 255,910 | -0.07(-1.02%) |
Feb 09, 2005 | 6.878 | 6.878 | 6.725 | 6.762 | 354,643 | -0.12(-1.69%) |
Feb 08, 2005 | 6.688 | 6.884 | 6.688 | 6.878 | 546,245 | +0.08(+1.25%) |
Feb 07, 2005 | 6.789 | 6.847 | 6.730 | 6.794 | 623,793 | +0.06(+0.86%) |
Feb 04, 2005 | 6.556 | 6.778 | 6.519 | 6.736 | 305,276 | +0.14(+2.08%) |
Feb 03, 2005 | 6.609 | 6.635 | 6.503 | 6.598 | 1,058,066 | -0.12(-1.73%) |
Feb 02, 2005 | 6.635 | 6.773 | 6.529 | 6.715 | 767,920 | +0.26(+4.01%) |
Feb 01, 2005 | 6.397 | 6.487 | 6.297 | 6.455 | 604,879 | +0.07(+1.16%) |
Jan 31, 2005 | 6.418 | 6.577 | 6.344 | 6.381 | 592,206 | +0.02(+0.25%) |
Jan 28, 2005 | 6.424 | 6.429 | 6.196 | 6.366 | 281,444 | -0.05(-0.82%) |
Jan 27, 2005 | 6.260 | 6.498 | 6.181 | 6.418 | 407,035 | +0.11(+1.68%) |
Jan 26, 2005 | 6.112 | 6.323 | 6.054 | 6.313 | 463,211 | +0.23(+3.74%) |
Jan 25, 2005 | 5.948 | 6.096 | 5.869 | 6.085 | 938,338 | +0.20(+3.32%) |
Jan 24, 2005 | 6.366 | 6.366 | 5.869 | 5.890 | 982,408 | -0.48(-7.48%) |
Jan 21, 2005 | 6.371 | 6.424 | 6.318 | 6.366 | 279,364 | -0.01(-0.08%) |
Jan 20, 2005 | 6.413 | 6.434 | 6.244 | 6.371 | 282,390 | -0.07(-1.07%) |
Jan 19, 2005 | 6.551 | 6.625 | 6.387 | 6.440 | 271,420 | -0.08(-1.30%) |
Jan 18, 2005 | 6.360 | 6.609 | 6.344 | 6.524 | 289,010 | +0.11(+1.73%) |
Jan 14, 2005 | 6.455 | 6.593 | 6.397 | 6.413 | 432,002 | +0.01(+0.17%) |
Jan 13, 2005 | 6.529 | 6.598 | 6.360 | 6.403 | 350,292 | -0.07(-1.14%) |
Jan 12, 2005 | 6.551 | 6.561 | 6.239 | 6.477 | 423,680 | -0.03(-0.41%) |
Jan 11, 2005 | 6.508 | 6.577 | 6.392 | 6.503 | 256,667 | -0.06(-0.89%) |
Jan 10, 2005 | 6.397 | 6.609 | 6.392 | 6.561 | 472,100 | +0.11(+1.72%) |
Jan 07, 2005 | 6.635 | 6.667 | 6.434 | 6.450 | 441,838 | -0.10(-1.53%) |
Jan 06, 2005 | 6.619 | 6.767 | 6.551 | 6.551 | 710,610 | -0.07(-1.04%) |
Jan 05, 2005 | 6.794 | 6.974 | 6.619 | 6.619 | 882,541 | -0.23(-3.32%) |
Jan 04, 2005 | 7.053 | 7.190 | 6.804 | 6.847 | 751,654 | -0.23(-3.29%) |
Jan 03, 2005 | 7.322 | 7.328 | 7.052 | 7.079 | 672,403 | -0.24(-3.32%) |
Dec 31, 2004 | 7.312 | 7.397 | 7.233 | 7.322 | 448,836 | -0.02(-0.22%) |
Dec 30, 2004 | 7.407 | 7.455 | 7.301 | 7.338 | 302,439 | -0.07(-0.93%) |
Dec 29, 2004 | 7.397 | 7.449 | 7.153 | 7.407 | 446,944 | +0.01(+0.14%) |
Dec 28, 2004 | 7.132 | 7.434 | 7.100 | 7.397 | 329,487 | +0.26(+3.71%) |
Dec 27, 2004 | 7.185 | 7.217 | 7.021 | 7.132 | 271,987 | -0.05(-0.74%) |
Dec 23, 2004 | 7.137 | 7.211 | 7.095 | 7.185 | 246,453 | +0.10(+1.42%) |
Dec 22, 2004 | 7.159 | 7.217 | 7.016 | 7.085 | 406,846 | -0.07(-1.03%) |
Dec 21, 2004 | 6.715 | 7.159 | 6.672 | 7.159 | 686,400 | +0.44(+6.61%) |
Dec 20, 2004 | 6.841 | 6.921 | 6.662 | 6.715 | 227,917 | -0.07(-1.09%) |
Dec 17, 2004 | 6.662 | 6.820 | 6.640 | 6.789 | 690,561 | +0.21(+3.13%) |
Dec 16, 2004 | 6.736 | 6.868 | 6.582 | 6.582 | 515,225 | -0.15(-2.28%) |
Dec 15, 2004 | 6.820 | 6.900 | 6.725 | 6.736 | 357,858 | -0.08(-1.16%) |
Dec 14, 2004 | 6.900 | 6.931 | 6.794 | 6.815 | 418,006 | -0.08(-1.23%) |
Dec 13, 2004 | 6.974 | 7.016 | 6.820 | 6.900 | 337,809 | -0.03(-0.38%) |
Dec 10, 2004 | 6.767 | 6.937 | 6.704 | 6.926 | 405,711 | +0.16(+2.34%) |
Dec 09, 2004 | 6.683 | 6.873 | 6.619 | 6.767 | 654,245 | +0.06(+0.87%) |
Dec 08, 2004 | 6.651 | 6.767 | 6.625 | 6.709 | 531,681 | +0.06(+0.87%) |
Dec 07, 2004 | 6.810 | 6.900 | 6.651 | 6.651 | 260,828 | -0.20(-2.93%) |
Dec 06, 2004 | 7.026 | 7.048 | 6.778 | 6.852 | 547,758 | -0.18(-2.56%) |
Dec 03, 2004 | 6.995 | 7.143 | 6.926 | 7.032 | 597,313 | +0.04(+0.61%) |
Dec 02, 2004 | 7.190 | 7.201 | 6.900 | 6.989 | 543,407 | -0.23(-3.15%) |